| 2026 |
| 06/23 | 229 | 230 | 227 | 229 | 0% | 24,800 | 24億6701万 | -9.13% |
| 06/22 | 230 | 234 | 229 | 229 | -0.87% | 14,400 | 24億6701万 | -10.2% |
| 06/19 | 233 | 235 | 230 | 231 | 0% | 15,100 | 24億8856万 | -10.12% |
| 06/18 | 233 | 234 | 228 | 231 | -0.43% | 19,800 | 24億8856万 | -11.15% |
| 06/17 | 229 | 233 | 229 | 232 | +0.87% | 13,900 | 24億9933万 | -11.79% |
| 06/16 | 230 | 232 | 230 | 230 | -0.43% | 10,900 | 24億7779万 | -13.53% |
| 06/15 | 234 | 235 | 228 | 231 | -1.28% | 29,900 | 24億8856万 | -13.81% |
| 06/12 | 233 | 236 | 233 | 234 | +0.43% | 11,100 | 25億2088万 | -13.65% |
| 06/11 | 233 | 234 | 231 | 233 | -0.43% | 15,000 | 25億1010万 | -14.96% |
| 06/10 | 237 | 237 | 233 | 234 | -2.09% | 22,300 | 25億2088万 | -15.52% |
| 06/09 | 240 | 241 | 237 | 239 | -0.42% | 14,000 | 25億7474万 | -14.64% |
| 06/08 | 240 | 242 | 238 | 240 | -1.23% | 20,000 | 25億8552万 | -14.89% |
| 06/05 | 240 | 245 | 236 | 243 | 0% | 26,700 | 26億1783万 | -14.74% |
| 06/04 | 228 | 243 | 228 | 243 | +0.83% | 85,600 | 26億1783万 | -15.33% |
| 06/03 | 257 | 259 | 231 | 241 | -7.31% | 186,200 | 25億9629万 | -16.9% |
| 06/02 | 269 | 269 | 255 | 260 | -3.35% | 42,900 | 28億98万 | -10.96% |
| 06/01 | （IR情報）15:30 取締役の辞任に関するお知らせ |
| 06/01 | 275 | 277 | 265 | 269 | +1.51% | 29,900 | 28億9793万 | -8.5% |
| 05/29 | （IR情報）18:30 東京証券取引所スタンダード市場への市場区分変更申請に関するお知らせ |
| 05/29 | （IR情報）18:30 当社株式の監理銘柄(審査中)指定に関するお知らせ |
| 05/29 | 263 | 270 | 259 | 265 | 0% | 76,400 | 28億5484万 | -10.17% |
| 05/28 | 282 | 282 | 265 | 265 | -6.36% | 407,800 | 28億5484万 | -10.77% |
| 05/27 | 293 | 293 | 275 | 283 | -3.08% | 101,400 | 30億4875万 | -5.03% |
| 05/26 | 290 | 292 | 287 | 292 | +1.74% | 19,100 | 31億4571万 | -2.34% |
| 05/25 | 288 | 290 | 284 | 287 | +0.7% | 26,200 | 30億9185万 | -4.01% |
| 05/22 | 284 | 286 | 281 | 285 | +1.79% | 49,600 | 30億7030万 | -5% |
| 05/21 | 293 | 295 | 275 | 280 | -4.44% | 102,800 | 30億1644万 | -6.98% |
| 05/20 | 298 | 300 | 288 | 293 | -2.01% | 47,500 | 31億5648万 | -2.98% |
| 05/19 | 296 | 300 | 296 | 299 | +1.01% | 11,300 | 32億2112万 | -1.32% |
| 05/18 | 300 | 301 | 295 | 296 | -1.33% | 37,700 | 31億8880万 | -2.31% |
| 05/15 | 304 | 305 | 296 | 300 | +0.33% | 50,700 | 32億3190万 | -0.99% |
| 05/14 | 304 | 304 | 298 | 299 | +0.34% | 19,600 | 32億2112万 | -1.32% |
| 05/13 | 301 | 302 | 297 | 298 | -0.67% | 22,300 | 32億1035万 | -1.97% |
| 05/12 | 304 | 305 | 298 | 300 | -1.32% | 39,700 | 32億3190万 | -1.32% |
| 05/11 | 305 | 306 | 304 | 304 | 0% | 7,300 | 32億7499万 | 0% |
| 05/08 | 307 | 307 | 304 | 304 | -0.33% | 10,900 | 32億7499万 | +0.33% |
| 05/07 | 307 | 308 | 302 | 305 | 0% | 29,000 | 32億8576万 | +0.66% |
| 05/01 | 303 | 305 | 303 | 305 | +0.66% | 6,800 | 32億8576万 | +0.66% |
| 04/30 | 309 | 309 | 303 | 303 | -0.66% | 13,400 | 32億6421万 | 0% |
| 04/28 | 305 | 307 | 303 | 305 | +0.33% | 15,800 | 32億8576万 | +0.99% |
| 04/27 | 301 | 305 | 301 | 304 | +0.66% | 12,000 | 32億7499万 | +0.66% |
| 04/24 | 303 | 304 | 302 | 302 | 0% | 10,600 | 32億5344万 | 0% |
| 04/23 | 304 | 304 | 300 | 302 | +0.33% | 11,400 | 32億5344万 | +0.33% |
| 04/22 | 302 | 304 | 301 | 301 | 0% | 6,900 | 32億4267万 | 0% |
| 04/21 | 303 | 305 | 301 | 301 | -0.33% | 14,000 | 32億4267万 | 0% |
| 04/20 | 303 | 305 | 302 | 302 | +0.33% | 8,700 | 32億5344万 | +0.33% |
| 04/17 | 306 | 306 | 300 | 301 | -1.63% | 13,900 | 32億4267万 | 0% |
| 04/16 | 302 | 306 | 301 | 306 | +0.33% | 22,800 | 32億9653万 | +2% |
| 04/15 | 302 | 305 | 295 | 305 | -1.61% | 72,000 | 32億8576万 | +1.67% |
| 04/14 | （IR情報）15:30 株主優待制度の変更に関するお知らせ |
| 04/14 | （IR情報）15:30 2026年5月期第3四半期決算説明資料 |
| 04/14 | （IR情報）15:30 営業外収益(為替差益)の計上に関するお知らせ |
| 04/14 | （IR情報）15:30 2026年5月期第3四半期決算短信〔日本基準〕(連結) |
| 04/14 | （IR情報）15:30 APEC クアラルンプール原則への対応について |
| 04/14 | 307 | 310 | 307 | 310 | +1.31% | 29,700 | 33億3963万 | +3.33% |
| 04/13 | 308 | 308 | 305 | 306 | 0% | 17,100 | 32億9653万 | +2.34% |
| 04/10 | 305 | 307 | 305 | 306 | +0.33% | 15,900 | 32億9653万 | +2.34% |
| 04/09 | 305 | 305 | 303 | 305 | 0% | 3,000 | 32億8576万 | +2.01% |
| 04/08 | 305 | 305 | 303 | 305 | +0.99% | 8,500 | 32億8576万 | +2.35% |
| 04/07 | 303 | 305 | 302 | 302 | -0.33% | 5,400 | 32億5344万 | +1.34% |
| 04/06 | 304 | 304 | 301 | 303 | -0.33% | 10,900 | 32億6421万 | +1.68% |
| 04/03 | 304 | 304 | 301 | 304 | +1% | 5,600 | 32億7499万 | +1.67% |
| 04/02 | 301 | 305 | 300 | 301 | +1.01% | 13,900 | 32億4267万 | +0.67% |
| 04/01 | 300 | 301 | 297 | 298 | +0.68% | 9,900 | 32億1035万 | -0.33% |
| 03/31 | 304 | 304 | 296 | 296 | -1.33% | 16,800 | 31億8880万 | -1% |
| 03/30 | 297 | 301 | 296 | 300 | +0.67% | 14,800 | 32億3190万 | +0.33% |
| 03/27 | 298 | 298 | 295 | 298 | 0% | 13,000 | 32億1035万 | -0.33% |
| 03/26 | 298 | 300 | 295 | 298 | +0.68% | 9,700 | 32億1035万 | -0.67% |
| 03/25 | 297 | 300 | 296 | 296 | -0.67% | 9,800 | 31億8880万 | -1.33% |
| 03/24 | 296 | 298 | 294 | 298 | +0.68% | 6,400 | 32億1035万 | -0.67% |
| 03/23 | 297 | 298 | 292 | 296 | -0.34% | 17,300 | 31億8880万 | -1.66% |
| 03/19 | 296 | 298 | 296 | 297 | -0.67% | 7,500 | 31億9958万 | -1.33% |
| 03/18 | 296 | 299 | 295 | 299 | +1.36% | 8,700 | 32億2112万 | -0.66% |
| 03/17 | 295 | 299 | 294 | 295 | +0.34% | 11,300 | 31億7803万 | -2.32% |
| 03/16 | 296 | 297 | 293 | 294 | -0.68% | 10,700 | 31億6726万 | -2.65% |
| 03/13 | 297 | 298 | 296 | 296 | -0.34% | 6,300 | 31億8880万 | -1.99% |
| 03/12 | 298 | 299 | 295 | 297 | -1.33% | 11,300 | 31億9958万 | -1.98% |
| 03/11 | 298 | 302 | 296 | 301 | +1.01% | 22,900 | 32億4267万 | -0.66% |
| 03/10 | 296 | 298 | 295 | 298 | +2.41% | 10,900 | 32億1035万 | -1.65% |
| 03/09 | 299 | 299 | 287 | 291 | -2.68% | 57,300 | 31億3494万 | -3.96% |
| 03/06 | 298 | 300 | 298 | 299 | -0.66% | 16,500 | 32億2112万 | -1.32% |
| 03/05 | 300 | 301 | 298 | 301 | +1.35% | 13,700 | 32億4267万 | -0.66% |
| 03/04 | 300 | 300 | 295 | 297 | -1.98% | 27,000 | 31億9958万 | -1.98% |
| 03/03 | 299 | 303 | 297 | 303 | -0.33% | 383,300 | 32億6421万 | 0% |
| 03/02 | 309 | 309 | 301 | 304 | -1.3% | 24,900 | 32億7499万 | +0.33% |
| 02/27 | 303 | 309 | 303 | 308 | +0.98% | 17,700 | 33億1808万 | +1.65% |
| 02/26 | （IR情報）18:30 東京証券取引所スタンダード市場への市場区分変更申請に向けた準備に関するお知らせ |
| 02/26 | 306 | 308 | 302 | 305 | -0.33% | 13,500 | 32億8576万 | +0.66% |
| 02/25 | 301 | 306 | 299 | 306 | +1.66% | 19,000 | 32億9653万 | +0.99% |
| 02/24 | 306 | 306 | 301 | 301 | -0.99% | 13,700 | 32億4267万 | -0.33% |
| 02/20 | 306 | 306 | 304 | 304 | +0.33% | 8,700 | 32億7499万 | +0.66% |
| 02/19 | 305 | 307 | 303 | 303 | -0.66% | 18,300 | 32億6421万 | +0.33% |
| 02/18 | 306 | 306 | 304 | 305 | 0% | 5,300 | 32億8576万 | +0.66% |
| 02/17 | 304 | 305 | 304 | 305 | +0.33% | 6,400 | 32億8576万 | +0.99% |
| 02/16 | （IR情報）15:30 かまずになめるタブレット 口腔ケア用のタブレット「オーラクト ＭＮ」発売 |
| 02/16 | 306 | 306 | 302 | 304 | -0.65% | 23,800 | 32億7499万 | +0.66% |
| 02/13 | 307 | 307 | 303 | 306 | -0.33% | 16,900 | 32億9653万 | +1.32% |
| 02/12 | 304 | 307 | 304 | 307 | +0.99% | 15,300 | 33億731万 | +1.66% |
| 02/10 | 305 | 309 | 302 | 304 | -0.33% | 33,500 | 32億7499万 | +0.66% |
| 02/09 | 305 | 307 | 303 | 305 | +0.33% | 18,000 | 32億8576万 | +1.33% |
| 02/06 | 301 | 307 | 301 | 304 | 0% | 16,700 | 32億7499万 | +1% |
| 02/05 | 312 | 316 | 296 | 304 | -1.94% | 86,700 | 32億7499万 | +1% |
| 02/04 | 309 | 312 | 303 | 310 | +1.97% | 94,500 | 33億3963万 | +2.99% |
| 02/03 | （IR情報）15:30 東京都主催「東京女性未来フォーラム2026」に株式会社メディカルネット代表取締役・平川大が登壇 |
| 02/03 | 299 | 305 | 298 | 304 | +1.33% | 46,700 | 32億7499万 | +1.33% |
| 02/02 | （IR情報）15:30 Microsoft Dynamics 365 Business Central 向け タイ税務・会計に対応したローカライゼーション機能「Thai Localization」を開発・提供を開始 |
| 02/02 | （IR情報）15:30 SusHi Tech Tokyo 2026 アンバサダー就任のお知らせ |
| 02/02 | 300 | 300 | 296 | 300 | 0% | 30,700 | 32億3190万 | 0% |
| 01/30 | 293 | 300 | 292 | 300 | +2.39% | 21,600 | 32億3190万 | +0.33% |
| 01/29 | 294 | 295 | 292 | 293 | -1.35% | 18,400 | 31億5648万 | -2.01% |
| 01/28 | 295 | 297 | 294 | 297 | +0.68% | 11,200 | 31億9958万 | -0.67% |
| 01/27 | 295 | 295 | 291 | 295 | 0% | 25,600 | 31億7803万 | -1.34% |
| 01/26 | 305 | 305 | 289 | 295 | -2.96% | 66,600 | 31億7803万 | -1.67% |
| 01/21 | （IR情報）15:30 「タイでのデンタルツーリズム」プログラム開始のお知らせ |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
